Hae In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,870.00 | 5,890.00 | 5,700.00 | 5,820.00 | 5,073.84 | 105,344 |
| 2021-11-19 | 5,870.00 | 5,880.00 | 5,610.00 | 5,880.00 | 5,126.15 | 192,799 |
| 2021-11-18 | 6,030.00 | 6,030.00 | 5,780.00 | 5,830.00 | 5,082.56 | 110,286 |
| 2021-11-17 | 6,190.00 | 6,250.00 | 5,910.00 | 6,030.00 | 5,256.92 | 131,719 |
| 2021-11-16 | 6,380.00 | 6,380.00 | 6,170.00 | 6,170.00 | 5,378.97 | 109,045 |
| 2021-11-15 | 6,240.00 | 6,390.00 | 6,210.00 | 6,360.00 | 5,544.61 | 109,946 |
| 2021-11-12 | 6,220.00 | 6,380.00 | 6,170.00 | 6,210.00 | 5,413.84 | 133,844 |
| 2021-11-11 | 6,150.00 | 6,320.00 | 6,090.00 | 6,210.00 | 5,413.84 | 116,648 |
| 2021-11-10 | 6,340.00 | 6,360.00 | 6,120.00 | 6,210.00 | 5,413.84 | 194,084 |
| 2021-11-09 | 6,390.00 | 6,690.00 | 6,320.00 | 6,320.00 | 5,509.74 | 462,077 |
| 2021-11-08 | 6,350.00 | 6,430.00 | 6,110.00 | 6,430.00 | 5,605.64 | 170,428 |
| 2021-11-05 | 6,520.00 | 6,610.00 | 6,320.00 | 6,330.00 | 5,518.46 | 415,571 |
| 2021-11-04 | 6,390.00 | 6,510.00 | 6,290.00 | 6,490.00 | 5,657.94 | 226,673 |
| 2021-11-03 | 6,180.00 | 6,500.00 | 6,150.00 | 6,420.00 | 5,596.92 | 646,551 |
| 2021-11-02 | 6,210.00 | 6,230.00 | 6,140.00 | 6,190.00 | 5,396.40 | 69,200 |
| 2021-11-01 | 6,200.00 | 6,280.00 | 6,090.00 | 6,200.00 | 5,405.12 | 116,045 |
| 2021-10-29 | 5,900.00 | 6,270.00 | 5,900.00 | 6,200.00 | 5,405.12 | 404,817 |
| 2021-10-28 | 6,090.00 | 6,090.00 | 5,860.00 | 5,860.00 | 5,108.71 | 118,288 |
| 2021-10-27 | 6,050.00 | 6,260.00 | 5,960.00 | 6,110.00 | 5,326.66 | 189,556 |
| 2021-10-26 | 6,000.00 | 6,080.00 | 5,980.00 | 6,050.00 | 5,274.35 | 66,927 |
| 2021-10-25 | 5,920.00 | 6,010.00 | 5,860.00 | 5,980.00 | 5,213.33 | 47,528 |
| 2021-10-22 | 5,970.00 | 6,000.00 | 5,870.00 | 5,910.00 | 5,152.30 | 62,779 |
| 2021-10-21 | 6,040.00 | 6,040.00 | 5,920.00 | 5,970.00 | 5,204.61 | 37,245 |
| 2021-10-20 | 6,000.00 | 6,080.00 | 5,950.00 | 6,010.00 | 5,239.48 | 52,604 |
| 2021-10-19 | 5,920.00 | 6,040.00 | 5,920.00 | 6,000.00 | 5,230.76 | 52,050 |
| 2021-10-18 | 6,010.00 | 6,070.00 | 5,910.00 | 5,980.00 | 5,213.33 | 55,961 |
| 2021-10-15 | 5,950.00 | 6,050.00 | 5,890.00 | 5,990.00 | 5,222.05 | 72,942 |
| 2021-10-14 | 5,790.00 | 5,950.00 | 5,750.00 | 5,890.00 | 5,134.87 | 75,315 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 180.0000 KRW |
| 2023-12-27 | 170.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 130.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.